股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
东方证券( 600958.SH 上证)
板块 :证券   次新股   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-2310.2510.3910.1310.14-1.07%-0.85%0.12%16,482,100168,556,00088%10.23-0.14%10.26-0.61%10.270.41%10.130.22%0.07%
2019-08-2210.3510.3610.1610.25-0.39%0.09%1.42%12,869,800131,795,00070%10.24-0.57%10.320.43%10.220.63%10.110.07%0.02%
2019-08-2110.3910.3910.2610.29-1.15%-0.10%1.89%18,120,200186,635,00093%10.30-0.69%10.280.70%10.160.44%10.100.44%0.00%
2019-08-2010.3810.4510.3010.410.19%0.38%3.53%28,439,600294,945,000145%10.371.59%10.211.61%10.120.97%10.060.98%-0.11%
2019-08-199.9510.409.8710.395.91%1.77%4.35%45,744,200466,996,000222%10.213.80%10.042.12%10.021.46%9.960.57%-0.30%
2019-08-169.849.929.759.810.00%-0.25%-0.92%12,950,700127,370,00068%9.841.25%9.84-0.18%9.88-0.23%9.90-0.16%-0.41%
2019-08-159.609.869.569.81-0.41%0.99%-1.08%14,716,900142,965,00072%9.71-2.58%9.85-0.97%9.90-1.05%9.92-0.54%-0.47%
2019-08-1410.0810.129.849.85-0.91%-1.21%-1.21%13,295,200132,567,00064%9.970.68%9.950.08%10.000.30%9.97-0.28%-0.43%
2019-08-139.909.969.859.94-0.80%0.36%-0.59%10,162,000100,649,00048%9.90-0.58%9.94-0.88%9.970.69%10.00-0.35%-0.40%
2019-08-129.9510.049.8710.021.93%0.58%-0.14%15,217,300151,600,00070%9.960.15%10.030.44%9.91-0.10%10.03-0.28%-0.36%
2019-08-0910.1510.199.809.83-1.70%-1.18%-2.31%14,033,300139,592,00063%9.95-1.71%9.991.00%9.92-0.11%10.06-0.23%-0.33%
2019-08-0810.2810.369.9810.000.81%-1.19%-0.84%24,278,600245,691,000112%10.122.56%9.890.37%9.93-0.26%10.09-0.18%-0.29%
2019-08-079.919.969.809.920.20%0.54%-1.81%22,475,200221,764,000105%9.871.19%9.85-0.36%9.95-0.66%10.10-0.58%-0.25%
2019-08-069.799.919.509.90-0.60%1.53%-2.58%38,078,000371,295,000180%9.75-2.48%9.89-2.01%10.02-1.60%10.16-0.98%-0.14%
2019-08-059.9810.299.959.96-1.19%-0.39%-2.95%23,097,700230,952,000127%10.000.08%10.09-1.02%10.18-0.63%10.26-0.56%-0.04%
2019-08-0210.0410.119.9110.08-1.47%0.89%-2.34%24,839,200248,159,000134%9.99-3.03%10.19-1.53%10.25-0.86%10.32-0.75%0.03%
2019-08-0110.3710.4410.2010.23-1.82%-0.71%-1.63%21,571,000222,242,000117%10.30-0.87%10.350.09%10.33-0.19%10.40-0.08%0.11%
2019-07-3110.3310.4410.3010.420.68%0.26%0.12%13,586,300141,201,00076%10.390.12%10.340.12%10.35-0.20%10.41-0.02%0.09%
2019-07-3010.2710.4710.2710.350.58%-0.30%-0.57%17,155,700178,090,00093%10.380.99%10.33-0.03%10.380.04%10.410.03%0.05%
2019-07-2910.4210.4410.1410.29-0.68%0.11%-1.11%20,439,100210,089,000108%10.28-0.70%10.33-0.81%10.37-0.41%10.410.07%-0.01%
2019-07-2610.3910.3910.3010.36-0.29%0.09%-0.38%11,851,700122,674,00062%10.35-0.43%10.42-0.01%10.41-0.41%10.400.18%-0.11%
2019-07-2510.3610.4510.3410.39-0.38%-0.06%0.10%14,767,300153,517,00076%10.40-0.81%10.42-0.13%10.460.10%10.380.24%-0.16%
2019-07-2410.3910.5710.3810.430.68%-0.49%0.72%17,550,200183,942,00090%10.481.19%10.43-0.30%10.450.10%10.360.43%-0.25%
2019-07-2310.3610.4310.2710.360.29%0.02%0.48%12,119,300125,528,00059%10.36-0.74%10.460.10%10.440.06%10.310.07%-0.35%
2019-07-2210.6310.6810.3010.33-2.27%-1.01%0.25%24,303,500253,613,000116%10.44-0.95%10.450.02%10.430.40%10.300.09%-0.39%
2019-07-1910.3510.6310.3510.572.72%0.33%2.67%27,773,900292,601,000132%10.541.71%10.450.70%10.390.83%10.300.13%-0.45%
2019-07-1810.3810.4410.2810.29-1.15%-0.66%0.08%18,664,900193,326,00092%10.36-0.61%10.380.45%10.300.43%10.28-0.35%-0.49%
2019-07-1710.3410.4910.3210.410.48%-0.12%0.89%18,099,600188,640,00084%10.420.60%10.330.78%10.260.72%10.32-0.35%-0.45%
2019-07-1610.2510.4210.2310.360.78%0.00%0.06%20,284,500210,145,00089%10.361.11%10.250.78%10.190.21%10.35-0.59%-0.40%
2019-07-1510.1210.4810.0110.280.00%0.33%-1.30%24,448,400250,490,000103%10.251.16%10.170.72%10.17-0.30%10.42-0.96%-0.32%